Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.00 | 24.11 | 23.89 | 24.11 | 1,448,562 | +0.11(+0.44%) |
Dec 30, 2019 | 24.22 | 24.22 | 24.00 | 24.00 | 828,459 | -0.24(-0.97%) |
Dec 27, 2019 | 24.35 | 24.35 | 24.22 | 24.24 | 174,924 | -0.08(-0.31%) |
Dec 26, 2019 | 24.20 | 24.32 | 24.20 | 24.31 | 58,480 | +0.10(+0.41%) |
Dec 24, 2019 | 24.28 | 24.28 | 24.19 | 24.21 | 221,588 | -0.04(-0.17%) |
Dec 23, 2019 | 24.23 | 24.27 | 24.23 | 24.26 | 157,270 | +0.05(+0.19%) |
Dec 20, 2019 | 24.20 | 24.27 | 24.18 | 24.21 | 158,269 | +0.15(+0.63%) |
Dec 19, 2019 | 23.99 | 24.06 | 23.98 | 24.06 | 190,353 | +0.03(+0.13%) |
Dec 18, 2019 | 24.08 | 24.11 | 24.02 | 24.03 | 246,932 | -0.01(-0.03%) |
Dec 17, 2019 | 24.11 | 24.11 | 24.04 | 24.04 | 1,360,370 | -0.11(-0.47%) |
Dec 16, 2019 | 24.14 | 24.19 | 24.12 | 24.15 | 144,784 | +0.19(+0.79%) |
Dec 13, 2019 | 23.92 | 24.06 | 23.88 | 23.96 | 1,867,078 | +0.13(+0.54%) |
Dec 12, 2019 | 23.61 | 23.88 | 23.61 | 23.83 | 1,157,984 | +0.22(+0.93%) |
Dec 11, 2019 | 23.57 | 23.68 | 23.57 | 23.61 | 331,181 | +0.07(+0.29%) |
Dec 10, 2019 | 23.51 | 23.61 | 23.46 | 23.55 | 184,601 | +0.01(+0.03%) |
Dec 09, 2019 | 23.64 | 23.67 | 23.54 | 23.54 | 144,893 | -0.17(-0.70%) |
Dec 06, 2019 | 23.69 | 23.73 | 23.68 | 23.71 | 199,821 | +0.24(+1.03%) |
Dec 05, 2019 | 23.58 | 23.58 | 23.43 | 23.46 | 232,742 | -0.08(-0.35%) |
Dec 04, 2019 | 23.45 | 23.55 | 23.45 | 23.55 | 134,109 | +0.22(+0.94%) |
Dec 03, 2019 | 23.17 | 23.33 | 23.09 | 23.33 | 217,218 | -0.00(-0.02%) |
Dec 02, 2019 | 23.57 | 23.57 | 23.28 | 23.33 | 655,037 | -0.38(-1.58%) |
Nov 29, 2019 | 23.78 | 23.79 | 23.71 | 23.71 | 53,276 | -0.14(-0.59%) |
Nov 27, 2019 | 23.85 | 23.85 | 23.82 | 23.85 | 68,769 | +0.04(+0.15%) |
Nov 26, 2019 | 23.78 | 23.83 | 23.77 | 23.81 | 180,762 | +0.02(+0.09%) |
Nov 25, 2019 | 23.77 | 23.79 | 23.74 | 23.79 | 65,891 | +0.12(+0.50%) |
Nov 22, 2019 | 23.66 | 23.68 | 23.61 | 23.67 | 86,302 | +0.07(+0.28%) |
Nov 21, 2019 | 23.59 | 23.62 | 23.50 | 23.60 | 199,924 | +0.04(+0.16%) |
Nov 20, 2019 | 23.60 | 23.65 | 23.49 | 23.57 | 177,094 | -0.10(-0.44%) |
Nov 19, 2019 | 23.80 | 23.80 | 23.64 | 23.67 | 160,232 | -0.08(-0.34%) |
Nov 18, 2019 | 23.66 | 23.75 | 23.63 | 23.75 | 113,701 | -0.01(-0.03%) |
Nov 15, 2019 | 23.69 | 23.77 | 23.69 | 23.76 | 61,023 | +0.13(+0.53%) |
Nov 14, 2019 | 23.60 | 23.68 | 23.57 | 23.63 | 219,612 | -0.04(-0.19%) |
Nov 13, 2019 | 23.63 | 23.71 | 23.63 | 23.68 | 254,205 | -0.07(-0.31%) |
Nov 12, 2019 | 23.75 | 23.82 | 23.74 | 23.75 | 528,841 | +0.04(+0.16%) |
Nov 11, 2019 | 23.67 | 23.73 | 23.66 | 23.71 | 88,494 | -0.04(-0.15%) |
Nov 08, 2019 | 23.68 | 23.77 | 23.63 | 23.75 | 122,181 | +0.02(+0.09%) |
Nov 07, 2019 | 23.75 | 23.79 | 23.70 | 23.73 | 159,763 | +0.10(+0.40%) |
Nov 06, 2019 | 23.64 | 23.70 | 23.59 | 23.63 | 198,589 | +0.01(+0.03%) |
Nov 05, 2019 | 23.62 | 23.65 | 23.59 | 23.63 | 89,183 | +0.07(+0.28%) |
Nov 04, 2019 | 23.60 | 23.62 | 23.53 | 23.56 | 235,733 | +0.24(+1.01%) |
Nov 01, 2019 | 23.30 | 23.34 | 23.28 | 23.32 | 83,447 | +0.15(+0.64%) |
Oct 31, 2019 | 23.18 | 23.20 | 23.11 | 23.18 | 159,279 | -0.08(-0.35%) |
Oct 30, 2019 | 23.18 | 23.27 | 23.06 | 23.26 | 247,947 | +0.01(+0.06%) |
Oct 29, 2019 | 23.19 | 23.25 | 23.18 | 23.24 | 240,489 | -0.01(-0.03%) |
Oct 28, 2019 | 23.26 | 23.29 | 23.25 | 23.25 | 82,801 | +0.07(+0.29%) |
Oct 25, 2019 | 23.09 | 23.20 | 23.09 | 23.18 | 82,768 | +0.02(+0.10%) |
Oct 24, 2019 | 23.11 | 23.18 | 23.09 | 23.16 | 132,108 | +0.09(+0.38%) |
Oct 23, 2019 | 23.02 | 23.07 | 22.98 | 23.07 | 101,503 | +0.12(+0.51%) |
Oct 22, 2019 | 23.03 | 23.09 | 22.96 | 22.96 | 217,019 | -0.10(-0.41%) |
Oct 21, 2019 | 23.09 | 23.09 | 23.04 | 23.05 | 160,646 | +0.11(+0.48%) |
Oct 18, 2019 | 22.91 | 22.96 | 22.85 | 22.94 | 139,034 | -0.03(-0.13%) |
Oct 17, 2019 | 23.07 | 23.07 | 22.91 | 22.97 | 273,941 | +0.00(+0.00%) |
Oct 16, 2019 | 22.99 | 23.04 | 22.96 | 22.97 | 385,980 | -0.02(-0.10%) |
Oct 15, 2019 | 22.85 | 23.05 | 22.85 | 22.99 | 206,134 | +0.26(+1.13%) |
Oct 14, 2019 | 22.71 | 22.74 | 22.68 | 22.74 | 148,767 | +0.00(+0.00%) |
Oct 11, 2019 | 22.64 | 22.83 | 22.64 | 22.74 | 706,317 | +0.42(+1.88%) |
Oct 10, 2019 | 22.13 | 22.37 | 22.13 | 22.32 | 518,483 | +0.13(+0.60%) |
Oct 09, 2019 | 22.15 | 22.22 | 22.10 | 22.18 | 384,277 | +0.19(+0.87%) |
Oct 08, 2019 | 22.05 | 22.11 | 21.96 | 21.99 | 452,618 | -0.23(-1.03%) |
Oct 07, 2019 | 22.16 | 22.32 | 22.16 | 22.22 | 171,336 | +0.04(+0.17%) |
Oct 04, 2019 | 22.02 | 22.19 | 22.01 | 22.18 | 1,283,793 | +0.17(+0.77%) |
Oct 03, 2019 | 21.89 | 22.01 | 21.73 | 22.01 | 3,680,173 | +0.14(+0.64%) |
Oct 02, 2019 | 22.13 | 22.13 | 21.83 | 21.88 | 6,565,977 | -0.57(-2.56%) |